日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

スクロール(8005)の株価時系列情報

スクロール(8005)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/19 920 920 900 909 97,000
2024/04/18 910 925 910 923 53,200
2024/04/17 921 921 910 911 89,000
2024/04/16 938 938 920 920 113,400
2024/04/15 936 942 933 940 52,400
2024/04/12 942 946 939 941 50,700
2024/04/11 940 946 936 943 49,400
2024/04/10 948 952 944 946 43,700
2024/04/09 948 949 943 947 43,600
2024/04/08 944 949 942 944 51,900
2024/04/05 941 945 934 942 77,800
2024/04/04 948 950 942 945 67,400
2024/04/03 940 950 937 947 60,100
2024/04/02 952 952 939 944 93,300
2024/04/01 961 961 950 950 85,700
2024/03/29 955 963 951 960 78,400
2024/03/28 964 964 947 950 222,900
2024/03/27 988 989 983 986 238,600
2024/03/26 980 985 973 981 110,700
2024/03/25 990 990 977 978 209,700
2024/03/22 992 992 984 990 108,000
2024/03/21 988 992 985 987 142,200
2024/03/19 973 980 965 980 118,900
2024/03/18 975 975 966 967 103,400
2024/03/15 969 970 963 969 108,800
2024/03/14 963 969 958 969 110,400
2024/03/13 964 970 957 965 125,900
2024/03/12 947 958 938 958 118,500
2024/03/11 961 962 940 947 167,600
2024/03/08 951 964 949 964 139,900
2024/03/07 953 954 948 951 106,800
2024/03/06 935 943 933 939 102,600
2024/03/05 928 934 920 930 104,000
2024/03/04 937 937 927 928 155,800
2024/03/01 942 946 938 938 87,600
2024/02/29 935 944 933 940 86,000
2024/02/28 939 944 935 936 101,300
2024/02/27 927 934 926 934 111,900
2024/02/26 928 936 927 927 71,800
2024/02/22 931 931 921 927 77,900
2024/02/21 929 932 922 922 99,200
2024/02/20 938 940 928 929 180,100
2024/02/19 937 946 934 946 55,600
2024/02/16 935 942 934 935 80,300
2024/02/15 956 958 934 934 86,600
2024/02/14 958 959 943 951 138,400
2024/02/13 971 971 958 961 108,300
2024/02/09 967 976 965 969 74,200
2024/02/08 968 973 957 968 81,700
2024/02/07 966 973 960 968 89,600
2024/02/06 982 982 967 967 91,700
2024/02/05 985 986 974 979 96,200
2024/02/02 988 999 974 984 198,200
2024/02/01 970 985 958 976 327,200
2024/01/31 1,012 1,023 1,006 1,022 93,200
2024/01/30 1,022 1,025 1,012 1,012 62,200
2024/01/29 1,018 1,027 1,018 1,026 60,800
2024/01/26 1,025 1,025 1,012 1,012 92,200
2024/01/25 1,014 1,024 1,011 1,022 68,700
2024/01/24 1,025 1,027 1,008 1,012 72,300
2024/01/23 1,031 1,034 1,025 1,025 80,400
2024/01/22 1,022 1,032 1,019 1,031 77,600
2024/01/19 1,026 1,026 1,017 1,020 67,600
2024/01/18 1,006 1,022 1,006 1,017 71,300
2024/01/17 1,015 1,022 1,005 1,005 70,300
2024/01/16 1,020 1,022 1,010 1,010 80,500
2024/01/15 1,005 1,019 1,005 1,019 82,200
2024/01/12 1,005 1,009 992 999 108,100
2024/01/11 1,008 1,009 1,003 1,005 58,600
2024/01/10 1,000 1,007 996 1,000 81,800
2024/01/09 987 999 984 999 110,400
2024/01/05 989 989 974 977 102,400
2024/01/04 960 980 950 980 85,400
2023/12/29 958 961 954 960 67,300
2023/12/28 957 959 953 958 43,200
2023/12/27 947 956 947 956 83,000
2023/12/26 944 950 943 948 61,900
2023/12/25 965 965 945 945 94,300
2023/12/22 945 954 943 948 76,700
2023/12/21 959 959 944 947 93,900
2023/12/20 960 969 958 962 138,100
2023/12/19 955 956 948 951 75,500
2023/12/18 946 958 946 955 54,200
2023/12/15 947 963 947 961 119,000
2023/12/14 968 968 945 951 108,300
2023/12/13 960 971 960 968 100,100
2023/12/12 955 964 953 957 69,200
2023/12/11 933 954 933 954 111,100
2023/12/08 946 950 929 931 116,300
2023/12/07 949 954 941 941 72,800
2023/12/06 928 952 928 952 124,400
2023/12/05 939 946 925 925 135,400
2023/12/04 930 941 928 936 72,200
2023/12/01 928 935 925 925 74,800
2023/11/30 927 929 916 925 123,800
2023/11/29 935 937 927 927 66,700
2023/11/28 930 940 928 935 73,700
2023/11/27 935 941 928 928 73,900
2023/11/24 941 944 932 934 103,700
2023/11/22 939 958 938 941 106,100
2023/11/21 926 943 923 939 102,500
2023/11/20 928 933 923 924 83,800
2023/11/17 908 926 908 926 78,400
2023/11/16 923 923 906 910 113,000
2023/11/15 918 925 912 922 130,800
2023/11/14 905 912 899 908 101,400
2023/11/13 913 917 904 904 105,000
2023/11/10 919 922 907 918 102,100
2023/11/09 903 924 891 920 161,700
2023/11/08 912 917 902 908 133,400
2023/11/07 924 929 912 914 164,000
2023/11/06 929 933 920 924 167,500
2023/11/02 937 937 916 923 156,500
2023/11/01 941 944 924 927 261,900
2023/10/31 910 940 890 940 402,800
2023/10/30 917 917 877 899 1,026,900
2023/10/27 1,057 1,092 1,057 1,090 318,200
2023/10/26 1,060 1,070 1,054 1,057 104,400
2023/10/25 1,063 1,073 1,052 1,063 150,200
2023/10/24 1,051 1,053 1,027 1,050 148,800
2023/10/23 1,064 1,067 1,034 1,036 165,300
2023/10/20 1,062 1,065 1,050 1,062 84,000
2023/10/19 1,058 1,061 1,049 1,056 77,700
2023/10/18 1,058 1,066 1,046 1,064 130,200
2023/10/17 1,046 1,056 1,038 1,048 93,700
2023/10/16 1,036 1,064 1,030 1,040 194,200
2023/10/13 1,060 1,062 1,041 1,045 145,800
2023/10/12 1,061 1,072 1,052 1,066 244,800
2023/10/11 1,010 1,073 1,002 1,068 633,800
2023/10/10 989 996 989 995 75,700
2023/10/06 975 981 968 976 63,600
2023/10/05 951 965 951 965 82,200
2023/10/04 955 966 945 947 202,800
2023/10/03 989 989 974 974 121,000
2023/10/02 993 1,010 990 990 106,300
2023/09/29 1,019 1,019 988 993 105,500
2023/09/28 1,005 1,029 1,005 1,016 147,700
2023/09/27 1,020 1,027 1,014 1,027 243,200
2023/09/26 1,034 1,034 1,023 1,024 98,500
2023/09/25 1,025 1,039 1,016 1,033 161,500
2023/09/22 1,008 1,024 1,007 1,018 120,300
2023/09/21 1,008 1,020 1,008 1,013 106,200
2023/09/20 1,033 1,037 1,012 1,012 233,200
2023/09/19 1,037 1,039 1,028 1,039 121,000
2023/09/15 1,028 1,042 1,024 1,037 148,500
2023/09/14 1,032 1,032 1,024 1,025 88,300
2023/09/13 1,030 1,032 1,026 1,032 82,400
2023/09/12 1,020 1,032 1,020 1,032 88,200
2023/09/11 1,010 1,017 1,009 1,015 70,200
2023/09/08 1,008 1,012 1,001 1,006 128,700
2023/09/07 1,018 1,021 1,012 1,014 110,400
2023/09/06 1,025 1,025 1,018 1,018 79,400
2023/09/05 1,022 1,025 1,014 1,025 89,200
2023/09/04 1,024 1,024 1,014 1,019 109,800
2023/09/01 1,006 1,015 1,002 1,015 98,800
2023/08/31 997 1,009 996 1,006 141,500
2023/08/30 995 995 987 989 120,200
2023/08/29 988 1,005 985 999 177,400
2023/08/28 983 986 977 985 89,100
2023/08/25 981 981 973 977 69,200
2023/08/24 980 987 980 983 64,200
2023/08/23 971 984 968 984 79,000
2023/08/22 977 977 964 972 75,600
2023/08/21 961 972 961 968 54,800
2023/08/18 967 967 957 961 69,700
2023/08/17 976 976 957 970 80,500
2023/08/16 984 985 973 973 54,500
2023/08/15 980 988 974 988 85,600
2023/08/14 979 989 973 980 103,500
2023/08/10 965 977 964 971 100,300
2023/08/09 977 977 963 966 69,000
2023/08/08 984 985 975 977 52,300
2023/08/07 967 980 965 980 72,500
2023/08/04 970 978 968 969 93,700
2023/08/03 974 976 963 966 98,800
2023/08/02 985 987 977 979 116,800
2023/08/01 975 983 968 980 173,800
2023/07/31 970 991 964 969 240,200
2023/07/28 949 955 937 944 152,200
2023/07/27 943 952 940 952 74,400
2023/07/26 942 943 934 942 60,700
2023/07/25 940 942 935 941 72,800
2023/07/24 936 940 934 937 62,300
2023/07/21 935 939 932 934 59,900
2023/07/20 945 947 935 936 64,400
2023/07/19 935 945 934 945 74,400
2023/07/18 927 934 925 932 57,300
2023/07/14 932 932 915 924 101,300
2023/07/13 927 932 917 927 74,000
2023/07/12 934 934 926 927 62,700
2023/07/11 934 937 927 928 88,000
2023/07/10 932 944 932 936 109,400
2023/07/07 934 943 925 932 153,000
2023/07/06 951 955 943 945 101,300
2023/07/05 956 958 949 955 108,600
2023/07/04 966 968 959 960 158,800
2023/07/03 968 972 965 971 69,900
2023/06/30 965 967 958 967 86,400
2023/06/29 968 971 963 967 84,700
2023/06/28 956 970 954 968 94,700

このページの先頭へ